143,030$
0,62%
Echtzeit-Aktienkurs Virtus Investment Partners
Bid:
Ask:
Aktienkurse zur Virtus Investment Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 143,20 | 147,51 | 142,55 | 143,03 | 0,62% | 108.594,00 |
| 28.05.2026 | 142,61 | 144,15 | 140,00 | 142,15 | -1,29% | 93.351,00 |
| 27.05.2026 | 145,41 | 146,61 | 143,79 | 144,01 | -0,07% | 94.250,00 |
| 26.05.2026 | 144,00 | 145,99 | 142,63 | 144,11 | 0,34% | 68.619,00 |
| 22.05.2026 | 141,81 | 145,31 | 140,01 | 143,62 | 1,38% | 106.089,00 |
| 21.05.2026 | 135,86 | 142,39 | 134,22 | 141,67 | 2,71% | 105.516,00 |
| 20.05.2026 | 132,79 | 138,12 | 132,01 | 137,93 | 4,02% | 158.837,00 |
| 19.05.2026 | 138,50 | 141,00 | 132,00 | 132,60 | -5,41% | 140.435,00 |
| 18.05.2026 | 136,78 | 142,86 | 136,78 | 140,19 | 1,57% | 92.623,00 |
| 15.05.2026 | 141,42 | 141,51 | 137,67 | 138,02 | -2,95% | 68.113,00 |
| 14.05.2026 | 141,24 | 144,20 | 141,24 | 142,21 | 0,69% | 62.850,00 |
| 13.05.2026 | 139,54 | 141,94 | 137,94 | 141,24 | 0,28% | 74.007,00 |
| 12.05.2026 | 140,86 | 143,46 | 138,34 | 140,85 | -1,30% | 95.654,00 |
| 11.05.2026 | 143,54 | 145,44 | 142,52 | 142,70 | -0,85% | 69.620,00 |
| 08.05.2026 | 141,13 | 144,53 | 139,51 | 143,93 | 1,47% | 83.766,00 |
| 07.05.2026 | 143,95 | 145,50 | 140,34 | 141,85 | -1,03% | 89.123,00 |
| 06.05.2026 | 144,95 | 147,72 | 142,37 | 143,32 | 0,02% | 97.460,00 |
| 05.05.2026 | 140,14 | 145,31 | 139,28 | 143,29 | 2,73% | 117.071,00 |
| 04.05.2026 | 135,49 | 139,48 | 130,46 | 139,48 | 2,56% | 197.793,00 |
| 01.05.2026 | 135,90 | 145,00 | 127,00 | 136,00 | -6,56% | 177.272,00 |
| 30.04.2026 | 140,47 | 148,06 | 140,08 | 145,55 | 1,30% | 97.703,00 |
| 29.04.2026 | 145,07 | 145,90 | 141,38 | 143,68 | -0,96% | 77.021,00 |
| 28.04.2026 | 146,06 | 147,15 | 145,07 | 145,07 | 0,14% | 67.739,00 |
| 27.04.2026 | 143,12 | 147,52 | 143,12 | 144,87 | 1,21% | 74.853,00 |
| 24.04.2026 | 142,63 | 144,45 | 140,28 | 143,14 | 0,39% | 144.285,00 |
| 23.04.2026 | 140,92 | 143,87 | 140,16 | 142,58 | 0,50% | 103.281,00 |
| 22.04.2026 | 138,75 | 141,87 | 136,82 | 141,87 | 2,86% | 79.229,00 |
| 21.04.2026 | 142,70 | 143,55 | 137,48 | 137,93 | -2,98% | 65.159,00 |
| 20.04.2026 | 139,00 | 142,69 | 139,00 | 142,17 | 1,71% | 95.711,00 |
| 17.04.2026 | 140,87 | 143,34 | 139,61 | 139,78 | -0,72% | 106.132,00 |
| 16.04.2026 | 143,90 | 143,90 | 140,29 | 140,79 | -1,85% | 78.651,00 |
| 15.04.2026 | 142,00 | 143,51 | 141,00 | 143,45 | 1,17% | 102.028,00 |
| 14.04.2026 | 140,33 | 143,18 | 138,58 | 141,79 | 1,84% | 129.851,00 |
| 13.04.2026 | 137,86 | 139,24 | 133,29 | 139,23 | 1,30% | 115.858,00 |
| 10.04.2026 | 135,82 | 137,88 | 134,31 | 137,45 | 1,20% | 123.183,00 |
| 09.04.2026 | 133,79 | 137,18 | 133,02 | 135,82 | 0,15% | 114.129,00 |
| 08.04.2026 | 132,50 | 136,76 | 132,50 | 135,62 | 5,08% | 146.792,00 |
| 07.04.2026 | 127,50 | 130,18 | 126,91 | 129,06 | 0,51% | 155.444,00 |
| 06.04.2026 | 126,63 | 128,90 | 125,42 | 128,41 | 0,90% | 85.236,00 |
| 02.04.2026 | 129,26 | 129,26 | 121,61 | 127,26 | -2,94% | 113.903,00 |
| 01.04.2026 | 133,50 | 135,26 | 130,92 | 131,12 | -2,40% | 84.773,00 |
| 31.03.2026 | 132,39 | 134,51 | 129,74 | 134,35 | 3,22% | 150.475,00 |
| 30.03.2026 | 129,19 | 132,24 | 128,64 | 130,16 | 0,81% | 152.554,00 |
| 27.03.2026 | 132,22 | 132,38 | 128,23 | 129,11 | -3,07% | 106.078,00 |
| 26.03.2026 | 131,22 | 134,36 | 130,66 | 133,20 | 0,53% | 76.968,00 |
| 25.03.2026 | 132,44 | 132,99 | 129,89 | 132,50 | 1,73% | 85.911,00 |
| 24.03.2026 | 130,99 | 131,41 | 128,39 | 130,25 | 0,17% | 115.674,00 |
| 23.03.2026 | 129,55 | 131,42 | 128,14 | 130,03 | 2,75% | 97.635,00 |
| 20.03.2026 | 128,23 | 130,00 | 125,78 | 126,55 | -2,04% | 268.167,00 |
| 19.03.2026 | 128,88 | 130,50 | 125,40 | 129,18 | -0,75% | 104.239,00 |
| 18.03.2026 | 133,57 | 133,57 | 127,62 | 130,16 | -1,12% | 129.087,00 |
| 17.03.2026 | 127,28 | 133,48 | 127,28 | 131,63 | 4,95% | 159.533,00 |
| 16.03.2026 | 125,00 | 128,41 | 124,70 | 125,42 | -0,55% | 77.390,00 |
| 13.03.2026 | 129,35 | 129,35 | 125,92 | 126,11 | -1,24% | 72.306,00 |
| 12.03.2026 | 130,90 | 130,90 | 127,67 | 127,69 | -3,46% | 96.963,00 |
| 11.03.2026 | 133,60 | 133,60 | 128,01 | 132,26 | 0,46% | 72.702,00 |
| 10.03.2026 | 132,66 | 133,75 | 129,12 | 131,65 | -0,46% | 80.567,00 |
| 09.03.2026 | 128,90 | 133,33 | 127,00 | 132,26 | -1,36% | 113.363,00 |
| 06.03.2026 | 134,90 | 136,44 | 131,87 | 134,08 | -3,09% | 87.784,00 |
| 05.03.2026 | 140,01 | 140,26 | 136,10 | 138,35 | -1,60% | 118.147,00 |
| 04.03.2026 | 139,23 | 141,73 | 137,76 | 140,60 | 0,63% | 69.872,00 |
| 03.03.2026 | 140,58 | 141,30 | 135,83 | 139,72 | -0,68% | 76.466,00 |
| 02.03.2026 | 137,23 | 141,24 | 136,01 | 140,67 | 1,67% | 56.544,00 |
| 27.02.2026 | 141,69 | 141,69 | 137,31 | 138,36 | -4,02% | 65.904,00 |
| 26.02.2026 | 143,96 | 145,06 | 139,35 | 144,15 | 1,19% | 66.732,00 |
| 25.02.2026 | 139,40 | 143,61 | 139,15 | 142,45 | 1,14% | 72.061,00 |
| 24.02.2026 | 140,31 | 144,16 | 138,44 | 140,85 | 1,78% | 79.525,00 |
| 23.02.2026 | 147,27 | 149,50 | 136,13 | 138,39 | -5,80% | 110.875,00 |
| 20.02.2026 | 145,00 | 147,78 | 143,82 | 146,91 | 0,29% | 97.785,00 |
| 19.02.2026 | 141,75 | 148,22 | 139,51 | 146,48 | 3,40% | 140.208,00 |
| 18.02.2026 | 139,37 | 142,63 | 138,19 | 141,66 | 2,63% | 107.335,00 |
| 17.02.2026 | 138,78 | 139,88 | 135,70 | 138,03 | -0,11% | 77.411,00 |
| 13.02.2026 | 138,71 | 139,59 | 136,41 | 138,18 | 0,17% | 76.297,00 |
| 12.02.2026 | 140,93 | 140,93 | 134,81 | 137,94 | -1,27% | 91.693,00 |
| 11.02.2026 | 142,00 | 143,84 | 139,42 | 139,72 | -1,47% | 122.681,00 |
| 10.02.2026 | 138,00 | 144,47 | 135,97 | 141,81 | 4,46% | 118.394,00 |
| 09.02.2026 | 140,00 | 140,33 | 135,31 | 135,76 | -3,23% | 106.140,00 |
| 06.02.2026 | 148,96 | 149,20 | 140,23 | 140,29 | -7,07% | 113.275,00 |
| 05.02.2026 | 154,57 | 157,28 | 146,26 | 150,96 | 0,19% | 127.281,00 |
| 04.02.2026 | 152,11 | 154,20 | 147,41 | 150,68 | -1,03% | 148.905,00 |
| 03.02.2026 | 161,72 | 162,89 | 150,26 | 152,25 | -6,20% | 99.127,00 |
| 02.02.2026 | 164,47 | 166,08 | 162,00 | 162,32 | -0,57% | 91.153,00 |
| 30.01.2026 | 162,71 | 164,86 | 160,29 | 163,25 | -1,60% | 329.065,00 |
| 29.01.2026 | 167,73 | 167,73 | 164,26 | 165,91 | -0,20% | 135.139,00 |
| 28.01.2026 | 167,51 | 170,17 | 165,69 | 166,25 | -1,66% | 65.672,00 |
| 27.01.2026 | 170,05 | 171,15 | 168,90 | 169,06 | -0,03% | 75.428,00 |
| 26.01.2026 | 168,04 | 170,38 | 166,42 | 169,11 | -0,18% | 86.329,00 |
| 22.01.2026 | 169,55 | 170,89 | 167,70 | 169,41 | 1,00% | 55.961,00 |
| 21.01.2026 | 164,80 | 168,98 | 163,93 | 167,73 | 2,54% | 61.021,00 |
| 20.01.2026 | 167,06 | 168,06 | 162,82 | 163,58 | -3,38% | 44.006,00 |
| 16.01.2026 | 170,76 | 170,99 | 168,21 | 169,30 | -0,57% | 74.734,00 |
| 15.01.2026 | 169,20 | 171,40 | 167,77 | 170,27 | 0,28% | 74.652,00 |
| 14.01.2026 | 168,44 | 171,04 | 167,28 | 169,79 | 0,53% | 88.555,00 |
| 13.01.2026 | 175,00 | 175,58 | 165,94 | 168,89 | -3,84% | 85.587,00 |
| 12.01.2026 | 172,11 | 175,66 | 171,65 | 175,63 | 1,09% | 79.118,00 |
| 09.01.2026 | 172,69 | 175,58 | 172,10 | 173,74 | 1,42% | 94.141,00 |
| 08.01.2026 | 166,13 | 172,07 | 164,90 | 171,31 | 2,94% | 87.232,00 |
| 07.01.2026 | 168,87 | 169,20 | 163,88 | 166,41 | -1,82% | 54.636,00 |
| 06.01.2026 | 166,59 | 169,92 | 166,03 | 169,50 | 1,20% | 54.081,00 |
| 05.01.2026 | 163,41 | 171,41 | 162,31 | 167,49 | 3,06% | 86.714,00 |